| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2008 | INR | 192.65 | 212.85 | 192.65 | 206.8 | 206.8 | +4.05 (+2.00%) | 178,850 |
| 8 Jan 2008 | INR | 215.3 | 216 | 202.75 | 202.75 | 202.75 | -7.25 (-3.45%) | 84,447 |
| 7 Jan 2008 | INR | 206 | 218.5 | 205 | 210 | 210 | -4.75 (-2.21%) | 72,741 |
| 4 Jan 2008 | INR | 216.5 | 217.5 | 208.85 | 214.75 | 214.75 | -0.25 (-0.12%) | 106,572 |
| 3 Jan 2008 | INR | 222 | 222 | 213 | 215 | 215 | +0.1 (+0.05%) | 39,104 |
| 2 Jan 2008 | INR | 208 | 215.45 | 205.1 | 214.9 | 214.9 | +9.7 (+4.73%) | 187,759 |
| 1 Jan 2008 | INR | 206 | 208.9 | 203 | 205.2 | 205.2 | +1.9 (+0.93%) | 94,798 |
| 31 Dec 2007 | INR | 206 | 207.2 | 201 | 203.3 | 203.3 | +1.05 (+0.52%) | 64,282 |
| 28 Dec 2007 | INR | 204 | 204.9 | 197.3 | 202.25 | 202.25 | -1.8 (-0.88%) | 47,336 |
| 27 Dec 2007 | INR | 205 | 206.9 | 194 | 204.05 | 204.05 | +5.45 (+2.74%) | 183,526 |
| 26 Dec 2007 | INR | 198.65 | 198.65 | 193 | 198.6 | 198.6 | +9.4 (+4.97%) | 171,937 |
| 24 Dec 2007 | INR | 184 | 189.5 | 180.2 | 189.2 | 189.2 | +8.4 (+4.65%) | 219,409 |
| 20 Dec 2007 | INR | 176 | 180.8 | 173 | 180.8 | 180.8 | +8.6 (+4.99%) | 193,301 |
| 19 Dec 2007 | INR | 179 | 179 | 170.05 | 172.2 | 172.2 | +0.05 (+0.03%) | 25,053 |
| 18 Dec 2007 | INR | 179.8 | 179.8 | 168.35 | 172.15 | 172.15 | +1.05 (+0.61%) | 86,501 |
| 17 Dec 2007 | INR | 174 | 179.95 | 171.1 | 171.1 | 171.1 | -6.05 (-3.42%) | 114,772 |
| 14 Dec 2007 | INR | 183 | 183 | 172 | 177.15 | 177.15 | -2.65 (-1.47%) | 185,614 |
| 13 Dec 2007 | INR | 174 | 179.85 | 167.5 | 179.8 | 179.8 | +8.7 (+5.08%) | 282,394 |
| 12 Dec 2007 | INR | 171 | 175 | 168 | 171.1 | 171.1 | -2.25 (-1.30%) | 51,793 |
| 11 Dec 2007 | INR | 170 | 175 | 168 | 173.35 | 173.35 | +4.75 (+2.82%) | 225,989 |
| 10 Dec 2007 | INR | 175 | 175 | 164 | 168.6 | 168.6 | -4.4 (-2.54%) | 67,732 |
| 7 Dec 2007 | INR | 177 | 178.9 | 166.45 | 173 | 173 | -1.95 (-1.11%) | 180,140 |
| 6 Dec 2007 | INR | 181.45 | 181.45 | 169.95 | 174.95 | 174.95 | +2.1 (+1.21%) | 194,572 |
| 5 Dec 2007 | INR | 172.9 | 172.9 | 168 | 172.85 | 172.85 | +8.15 (+4.95%) | 191,883 |
| 4 Dec 2007 | INR | 164.7 | 164.7 | 161 | 164.7 | 164.7 | +7.8 (+4.97%) | 224,984 |
| 3 Dec 2007 | INR | 153 | 156.9 | 149.45 | 156.9 | 156.9 | +7.45 (+4.98%) | 205,849 |
| 30 Nov 2007 | INR | 151 | 153 | 147.5 | 149.45 | 149.45 | +1.95 (+1.32%) | 119,555 |
| 29 Nov 2007 | INR | 151.05 | 153.9 | 145.05 | 147.5 | 147.5 | -1.35 (-0.91%) | 166,513 |
| 28 Nov 2007 | INR | 148.5 | 154 | 147 | 148.85 | 148.85 | -1.9 (-1.26%) | 186,126 |
| 27 Nov 2007 | INR | 154.85 | 155 | 148.5 | 150.75 | 150.75 | -2.3 (-1.50%) | 196,468 |
